Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 50.18 50.32 49.58 49.85 2,307,762 -0.11(-0.22%)
May 27, 2004 49.05 50.60 48.78 49.96 4,873,087 +0.86(+1.76%)
May 26, 2004 49.04 49.85 48.73 49.10 3,256,950 -0.07(-0.14%)
May 25, 2004 47.57 49.28 46.51 49.16 5,670,246 +1.62(+3.40%)
May 24, 2004 48.18 48.35 47.30 47.55 3,351,573 -0.24(-0.49%)
May 21, 2004 48.04 48.08 47.41 47.78 3,246,549 +0.41(+0.87%)
May 20, 2004 47.27 47.96 47.20 47.37 5,679,627 +0.31(+0.67%)
May 19, 2004 48.68 49.49 46.85 47.06 6,887,906 -1.59(-3.27%)
May 18, 2004 49.57 49.67 48.33 48.64 4,607,776 -0.59(-1.20%)
May 17, 2004 49.57 49.72 48.98 49.23 2,931,581 -0.82(-1.65%)
May 14, 2004 49.88 50.86 48.61 50.06 3,336,788 +0.31(+0.63%)
May 13, 2004 49.86 50.43 49.49 49.74 4,505,199 +0.04(+0.08%)
May 12, 2004 49.11 50.12 47.52 49.70 5,720,514 +0.30(+0.62%)
May 11, 2004 51.25 51.44 48.71 49.40 6,682,345 -1.57(-3.08%)
May 10, 2004 50.56 51.44 50.14 50.97 4,221,636 +0.09(+0.17%)
May 07, 2004 50.38 51.24 50.08 50.88 4,409,149 +0.46(+0.91%)
May 06, 2004 49.89 50.75 49.70 50.42 3,528,583 +0.48(+0.96%)
May 05, 2004 49.27 50.14 48.79 49.94 2,219,971 +0.73(+1.47%)
May 04, 2004 48.94 49.70 48.69 49.21 3,293,555 +0.28(+0.58%)
May 03, 2004 50.00 50.01 48.61 48.93 4,339,507 -0.72(-1.44%)
Apr 30, 2004 50.51 51.31 49.28 49.64 6,205,559 +0.66(+1.34%)
Apr 29, 2004 49.63 49.63 48.01 48.99 5,855,617 -0.84(-1.69%)
Apr 28, 2004 50.13 50.65 49.66 49.83 3,457,820 -0.38(-0.76%)
Apr 27, 2004 50.36 50.56 49.12 50.21 5,479,470 -0.39(-0.78%)
Apr 26, 2004 51.89 51.91 50.40 50.61 2,662,089 -1.24(-2.38%)
Apr 23, 2004 52.17 52.41 51.68 51.84 1,886,241 -0.58(-1.10%)
Apr 22, 2004 51.15 52.85 50.76 52.42 2,521,888 +1.22(+2.38%)
Apr 21, 2004 50.91 51.42 50.21 51.20 2,270,035 +0.25(+0.48%)
Apr 20, 2004 51.50 52.48 50.73 50.96 3,148,562 -0.20(-0.38%)
Apr 19, 2004 51.24 51.43 50.38 51.16 2,263,816 -0.22(-0.42%)
Apr 16, 2004 51.05 51.90 50.02 51.37 3,049,146 +0.78(+1.55%)
Apr 15, 2004 51.67 51.68 50.32 50.59 3,337,196 -0.66(-1.28%)
Apr 14, 2004 50.11 51.32 49.87 51.24 4,890,421 +0.37(+0.73%)
Apr 13, 2004 52.32 52.36 50.65 50.87 3,444,564 -1.26(-2.41%)
Apr 12, 2004 51.93 53.47 51.71 52.13 2,709,604 +0.08(+0.15%)
Apr 08, 2004 52.17 52.58 50.36 52.05 5,154,815 +0.04(+0.08%)
Apr 07, 2004 53.19 53.52 51.60 52.01 6,229,419 -1.80(-3.35%)
Apr 06, 2004 54.25 54.83 53.48 53.81 3,080,551 -0.48(-0.89%)
Apr 05, 2004 52.89 54.38 52.77 54.29 2,972,367 +1.16(+2.18%)
Apr 02, 2004 53.92 54.18 52.66 53.14 3,717,014 +0.75(+1.42%)
Apr 01, 2004 52.43 53.06 51.86 52.39 4,942,015 -0.31(-0.60%)
Mar 31, 2004 53.02 53.20 51.89 52.70 4,483,175 -0.02(-0.04%)
Mar 30, 2004 52.75 53.68 52.18 52.72 5,972,367 -0.11(-0.20%)
Mar 29, 2004 51.41 52.94 51.03 52.83 7,632,961 +2.05(+4.04%)
Mar 26, 2004 49.38 51.17 49.28 50.78 8,602,847 +1.72(+3.50%)
Mar 25, 2004 47.15 49.39 47.00 49.07 6,071,068 +2.19(+4.67%)
Mar 24, 2004 47.37 47.63 46.38 46.88 3,278,770 -0.07(-0.15%)
Mar 23, 2004 47.65 48.24 46.56 46.95 3,260,824 -0.44(-0.93%)
Mar 22, 2004 47.50 48.10 46.47 47.39 2,926,585 -0.47(-0.98%)
Mar 19, 2004 47.43 49.34 46.45 47.86 6,337,094 +0.40(+0.85%)
Mar 18, 2004 47.09 47.57 46.44 47.46 2,564,917 +0.28(+0.60%)
Mar 17, 2004 45.86 47.25 45.81 47.17 2,614,573 +0.10(+0.21%)
Mar 16, 2004 46.87 47.13 45.70 47.08 4,358,269 +0.74(+1.59%)
Mar 15, 2004 46.23 46.88 46.09 46.34 3,901,162 +0.32(+0.70%)
Mar 12, 2004 44.81 46.07 44.76 46.02 2,929,542 +1.14(+2.53%)
Mar 11, 2004 44.31 45.50 44.28 44.88 3,627,183 -0.23(-0.50%)
Mar 10, 2004 45.41 45.89 44.63 45.10 3,950,614 -0.38(-0.84%)
Mar 09, 2004 45.87 46.06 45.16 45.49 3,990,482 -0.11(-0.24%)
Mar 08, 2004 47.02 47.04 45.45 45.59 4,034,735 -1.02(-2.19%)
Mar 05, 2004 46.14 47.57 46.11 46.61 4,315,138 -0.01(-0.02%)
Mar 04, 2004 46.31 46.70 45.90 46.62 2,672,591 +0.02(+0.04%)
Mar 03, 2004 45.72 46.91 45.65 46.60 3,433,246 +0.78(+1.71%)
Mar 02, 2004 46.75 46.91 45.78 45.82 3,343,824 -0.91(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.